Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 3.735 | 3.760 | 3.710 | 3.760 | 39,745 | -0.12(-3.09%) |
Jan 30, 2023 | 3.890 | 3.890 | 3.850 | 3.880 | 45,301 | -0.01(-0.26%) |
Jan 27, 2023 | 3.910 | 3.910 | 3.860 | 3.890 | 40,777 | -0.02(-0.51%) |
Jan 26, 2023 | 3.860 | 3.930 | 3.860 | 3.910 | 39,172 | +0.02(+0.62%) |
Jan 25, 2023 | 3.775 | 3.890 | 3.740 | 3.886 | 109,929 | +0.08(+1.99%) |
Jan 24, 2023 | 3.838 | 3.870 | 3.800 | 3.810 | 54,361 | -0.06(-1.55%) |
Jan 23, 2023 | 3.870 | 3.900 | 3.730 | 3.870 | 76,302 | -0.05(-1.28%) |
Jan 20, 2023 | 3.800 | 3.920 | 3.730 | 3.920 | 44,884 | +0.06(+1.55%) |
Jan 19, 2023 | 3.812 | 3.860 | 3.690 | 3.860 | 64,639 | +0.09(+2.39%) |
Jan 18, 2023 | 3.707 | 3.790 | 3.707 | 3.770 | 48,496 | -0.01(-0.26%) |
Jan 17, 2023 | 3.699 | 3.780 | 3.699 | 3.780 | 33,236 | +0.15(+4.13%) |
Jan 13, 2023 | 3.630 | 3.630 | 3.600 | 3.630 | 50,695 | -0.08(-2.16%) |
Jan 12, 2023 | 3.675 | 3.710 | 3.650 | 3.710 | 86,513 | +0.03(+0.82%) |
Jan 11, 2023 | 3.640 | 3.680 | 3.640 | 3.680 | 93,496 | -0.02(-0.54%) |
Jan 10, 2023 | 3.670 | 3.700 | 3.640 | 3.700 | 166,163 | +0.05(+1.37%) |
Jan 09, 2023 | 3.670 | 3.700 | 3.650 | 3.650 | 59,693 | -0.06(-1.62%) |
Jan 06, 2023 | 3.670 | 3.710 | 3.650 | 3.710 | 47,736 | +0.05(+1.37%) |
Jan 05, 2023 | 3.670 | 3.690 | 3.640 | 3.660 | 97,917 | -0.03(-0.81%) |
Jan 04, 2023 | 3.620 | 3.690 | 3.610 | 3.690 | 261,068 | +0.08(+2.22%) |
Jan 03, 2023 | 3.605 | 3.640 | 3.590 | 3.610 | 52,872 | +0.07(+1.98%) |
Dec 30, 2022 | 3.600 | 3.600 | 3.530 | 3.540 | 92,708 | +0.00(+0.00%) |
Dec 29, 2022 | 3.540 | 3.540 | 3.500 | 3.540 | 74,650 | +0.05(+1.43%) |
Dec 28, 2022 | 3.560 | 3.560 | 3.460 | 3.490 | 179,806 | -0.05(-1.41%) |
Dec 27, 2022 | 3.520 | 3.540 | 3.500 | 3.540 | 106,570 | +0.02(+0.57%) |
Dec 23, 2022 | 3.470 | 3.520 | 3.430 | 3.520 | 77,006 | +0.02(+0.57%) |
Dec 22, 2022 | 3.450 | 3.500 | 3.410 | 3.500 | 184,301 | +0.10(+2.94%) |
Dec 21, 2022 | 3.390 | 3.420 | 3.360 | 3.400 | 245,769 | -0.04(-1.16%) |
Dec 20, 2022 | 3.440 | 3.440 | 3.340 | 3.440 | 229,083 | -0.03(-0.86%) |
Dec 19, 2022 | 3.490 | 3.500 | 3.440 | 3.470 | 97,165 | -0.07(-1.98%) |
Dec 16, 2022 | 3.550 | 3.550 | 3.450 | 3.540 | 118,244 | +0.07(+2.02%) |
Dec 15, 2022 | 3.470 | 3.490 | 3.430 | 3.470 | 76,753 | -0.01(-0.29%) |
Dec 14, 2022 | 3.450 | 3.490 | 3.410 | 3.480 | 223,363 | -0.10(-2.79%) |
Dec 13, 2022 | 3.580 | 3.590 | 3.540 | 3.580 | 108,891 | +0.21(+6.23%) |
Dec 12, 2022 | 3.340 | 3.370 | 3.320 | 3.370 | 107,173 | -0.01(-0.30%) |
Dec 09, 2022 | 3.410 | 3.430 | 3.370 | 3.380 | 73,377 | +0.06(+1.81%) |
Dec 08, 2022 | 3.376 | 3.389 | 3.320 | 3.320 | 181,099 | +0.18(+5.73%) |
Dec 07, 2022 | 3.161 | 3.210 | 3.130 | 3.140 | 122,287 | -0.01(-0.32%) |
Dec 06, 2022 | 3.250 | 3.250 | 3.150 | 3.150 | 123,024 | +0.00(+0.00%) |
Dec 05, 2022 | 3.140 | 3.160 | 3.100 | 3.150 | 117,151 | -0.04(-1.25%) |
Dec 02, 2022 | 3.148 | 3.190 | 3.133 | 3.190 | 128,392 | -0.02(-0.62%) |
Dec 01, 2022 | 3.250 | 3.250 | 3.170 | 3.210 | 129,394 | -0.13(-3.89%) |
Nov 30, 2022 | 3.250 | 3.350 | 3.250 | 3.340 | 158,910 | +0.17(+5.36%) |
Nov 29, 2022 | 2.950 | 3.220 | 2.950 | 3.170 | 171,508 | +0.12(+3.93%) |
Nov 28, 2022 | 3.140 | 3.140 | 3.010 | 3.050 | 187,548 | -0.05(-1.61%) |
Nov 25, 2022 | 3.135 | 3.210 | 3.060 | 3.100 | 53,922 | +0.03(+0.98%) |
Nov 23, 2022 | 3.050 | 3.070 | 3.000 | 3.070 | 71,284 | +0.00(+0.00%) |
Nov 22, 2022 | 2.940 | 3.080 | 2.940 | 3.070 | 271,437 | +0.00(+0.00%) |
Nov 21, 2022 | 3.059 | 3.089 | 3.020 | 3.070 | 289,210 | +0.09(+3.19%) |
Nov 18, 2022 | 2.980 | 3.020 | 2.940 | 2.975 | 178,299 | -0.15(-4.65%) |
Nov 17, 2022 | 3.120 | 3.180 | 2.990 | 3.120 | 206,205 | +0.00(+0.00%) |
Nov 16, 2022 | 3.090 | 3.140 | 3.040 | 3.120 | 242,585 | -0.02(-0.64%) |
Nov 15, 2022 | 3.145 | 3.230 | 3.120 | 3.140 | 504,988 | +0.00(+0.00%) |
Nov 14, 2022 | 3.080 | 3.140 | 3.050 | 3.140 | 428,164 | +0.12(+3.97%) |
Nov 11, 2022 | 2.990 | 3.030 | 2.990 | 3.020 | 256,840 | +0.14(+4.86%) |
Nov 10, 2022 | 2.870 | 2.930 | 2.840 | 2.880 | 383,234 | +0.09(+3.23%) |
Nov 09, 2022 | 2.820 | 2.880 | 2.790 | 2.790 | 1,227,102 | -0.04(-1.41%) |
Nov 08, 2022 | 2.720 | 2.870 | 2.720 | 2.830 | 2,026,499 | +0.05(+1.80%) |
Nov 07, 2022 | 2.700 | 2.780 | 2.700 | 2.780 | 928,764 | +0.06(+2.21%) |
Nov 04, 2022 | 2.680 | 2.770 | 2.680 | 2.720 | 307,217 | +0.09(+3.42%) |
Nov 03, 2022 | 2.610 | 2.650 | 2.585 | 2.630 | 678,487 | +0.06(+2.33%) |
Nov 02, 2022 | 2.520 | 2.610 | 2.500 | 2.570 | 918,631 | +0.02(+0.78%) |